KissMeData/251970/price/prices-20240201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161005	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24250	-200	5	-0.82	961602850	39966	65.72	24350	24350	23850	31750	17150	24450	24060.52	5.96	-5274	25616	25032	24566	23982	23516	24800	23750	62	7300	500	18580	50	1	12400000	3007	15.72	1.40	12	0.32	1543.00	17383.00	29700	20230809	-18.35	13930	20230406	74.08	27150	-10.68	20240215	23200	4.53	20240117	29700	-18.35	20230809	13930	74.08	20230406	1.27	N	251970	500	62 억	739079	N	N	36	N	N
3	20240229	151009	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24250	-200	5	-0.82	915500550	38062	62.58	24350	24350	23850	31750	17150	24450	24052.88	5.96	-4661	25616	25032	24566	23982	23516	24800	23750	62	7300	500	18580	50	1	12400000	3007	15.72	1.40	12	0.31	1543.00	17383.00	29700	20230809	-18.35	13930	20230406	74.08	27150	-10.68	20240215	23200	4.53	20240117	29700	-18.35	20230809	13930	74.08	20230406	1.27	N	251970	500	62 억	739079	N	N	6	N	N
4	20240229	141010	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24100	-350	5	-1.43	778343800	32381	53.24	24350	24350	23850	31750	17150	24450	24037.05	5.96	-4236	25616	25032	24566	23982	23516	24800	23750	62	7300	500	18580	50	1	12400000	2988	15.62	1.39	12	0.26	1543.00	17383.00	29700	20230809	-18.86	13930	20230406	73.01	27150	-11.23	20240215	23200	3.88	20240117	29700	-18.86	20230809	13930	73.01	20230406	1.27	N	251970	500	62 억	739079	N	N	6	N	N
5	20240229	131008	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24150	-300	5	-1.23	644287650	26835	44.12	24350	24350	23850	31750	17150	24450	24009.23	5.96	-3439	25616	25032	24566	23982	23516	24800	23750	62	7300	500	18580	50	1	12400000	2995	15.65	1.39	12	0.22	1543.00	17383.00	29700	20230809	-18.69	13930	20230406	73.37	27150	-11.05	20240215	23200	4.09	20240117	29700	-18.69	20230809	13930	73.37	20230406	1.27	N	251970	500	62 억	739079	N	N	6	N	N
6	20240229	121007	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24050	-400	5	-1.64	467801400	19493	32.05	24350	24350	23850	31750	17150	24450	23998.43	5.96	-4002	25616	25032	24566	23982	23516	24800	23750	62	7300	500	18580	50	1	12400000	2982	15.59	1.38	12	0.16	1543.00	17383.00	29700	20230809	-19.02	13930	20230406	72.65	27150	-11.42	20240215	23200	3.66	20240117	29700	-19.02	20230809	13930	72.65	20230406	1.27	N	251970	500	62 억	739079	N	N	6	N	N
7	20240229	111010	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24050	-400	5	-1.64	247367550	10296	16.93	24350	24350	23850	31750	17150	24450	24025.60	5.96	-2111	25616	25032	24566	23982	23516	24800	23750	62	7300	500	18580	50	1	12400000	2982	15.59	1.38	12	0.08	1543.00	17383.00	29700	20230809	-19.02	13930	20230406	72.65	27150	-11.42	20240215	23200	3.66	20240117	29700	-19.02	20230809	13930	72.65	20230406	1.27	N	251970	500	62 억	739079	N	N	6	N	N
8	20240229	101011	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24000	-450	5	-1.84	129174750	5362	8.82	24350	24350	24000	31750	17150	24450	24090.78	5.96	-1544	25616	25032	24566	23982	23516	24800	23750	62	7300	500	18580	50	1	12400000	2976	15.55	1.38	12	0.04	1543.00	17383.00	29700	20230809	-19.19	13930	20230406	72.29	27150	-11.60	20240215	23200	3.45	20240117	29700	-19.19	20230809	13930	72.29	20230406	1.27	N	251970	500	62 억	739079	N	N	6	N	N
9	20240229	091009	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24100	-350	5	-1.43	25205850	1045	1.72	24350	24350	24050	31750	17150	24450	24120.43	5.96	-642	25616	25032	24566	23982	23516	24800	23750	62	7300	500	18580	50	1	12400000	2988	15.62	1.39	12	0.01	1543.00	17383.00	29700	20230809	-18.86	13930	20230406	73.01	27150	-11.23	20240215	23200	3.88	20240117	29700	-18.86	20230809	13930	73.01	20230406	1.27	N	251970	500	62 억	739079	N	N	6	N	N
10	20240228	160911	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24450	-350	5	-1.41	1487301900	60766	125.91	24750	25150	24100	32200	17400	24800	24475.36	5.88	9319	26000	25400	25050	24450	24100	25225	24275	62	7400	500	18840	50	1	12400000	3032	15.85	1.41	12	0.49	1543.00	17383.00	29700	20230809	-17.68	13930	20230406	75.52	27150	-9.94	20240215	23200	5.39	20240117	29700	-17.68	20230809	13930	75.52	20230406	1.25	N	251970	500	62 억	729660	N	N	6	N	N
11	20240228	150911	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24350	-450	5	-1.81	1404936150	57386	118.90	24750	25150	24100	32200	17400	24800	24481.66	5.88	9970	26000	25400	25050	24450	24100	25225	24275	62	7400	500	18840	50	1	12400000	3019	15.78	1.40	12	0.46	1543.00	17383.00	29700	20230809	-18.01	13930	20230406	74.80	27150	-10.31	20240215	23200	4.96	20240117	29700	-18.01	20230809	13930	74.80	20230406	1.25	N	251970	500	62 억	729660	N	N	0	N	N
12	20240228	141008	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24150	-650	5	-2.62	1101618750	44862	92.95	24750	25150	24150	32200	17400	24800	24555.18	5.88	6133	26000	25400	25050	24450	24100	25225	24275	62	7400	500	18840	50	1	12400000	2995	15.65	1.39	12	0.36	1543.00	17383.00	29700	20230809	-18.69	13930	20230406	73.37	27150	-11.05	20240215	23200	4.09	20240117	29700	-18.69	20230809	13930	73.37	20230406	1.25	N	251970	500	62 억	729660	N	N	0	N	N
13	20240228	131007	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24350	-450	5	-1.81	781876800	31693	65.67	24750	25150	24350	32200	17400	24800	24669.92	5.88	3415	26000	25400	25050	24450	24100	25225	24275	62	7400	500	18840	50	1	12400000	3019	15.78	1.40	12	0.26	1543.00	17383.00	29700	20230809	-18.01	13930	20230406	74.80	27150	-10.31	20240215	23200	4.96	20240117	29700	-18.01	20230809	13930	74.80	20230406	1.25	N	251970	500	62 억	729660	N	N	0	N	N
14	20240228	121011	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24750	-50	5	-0.20	544524150	21999	45.58	24750	25150	24500	32200	17400	24800	24752.00	5.88	795	26000	25400	25050	24450	24100	25225	24275	62	7400	500	18840	50	1	12400000	3069	16.04	1.42	12	0.18	1543.00	17383.00	29700	20230809	-16.67	13930	20230406	77.67	27150	-8.84	20240215	23200	6.68	20240117	29700	-16.67	20230809	13930	77.67	20230406	1.25	N	251970	500	62 억	729660	N	N	0	N	N
15	20240228	110926	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25050	250	2	1.01	397011950	16087	33.33	24750	25150	24500	32200	17400	24800	24678.30	5.88	1115	26000	25400	25050	24450	24100	25225	24275	62	7400	500	18840	50	1	12400000	3106	16.23	1.44	12	0.13	1543.00	17383.00	29700	20230809	-15.66	13930	20230406	79.83	27150	-7.73	20240215	23200	7.97	20240117	29700	-15.66	20230809	13930	79.83	20230406	1.25	N	251970	500	62 억	729660	N	N	0	N	N
16	20240228	101008	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24650	-150	5	-0.60	252231000	10258	21.25	24750	24950	24500	32200	17400	24800	24586.63	5.88	240	26000	25400	25050	24450	24100	25225	24275	62	7400	500	18840	50	1	12400000	3057	15.98	1.42	12	0.08	1543.00	17383.00	29700	20230809	-17.00	13930	20230406	76.96	27150	-9.21	20240215	23200	6.25	20240117	29700	-17.00	20230809	13930	76.96	20230406	1.25	N	251970	500	62 억	729660	N	N	0	N	N
17	20240228	091011	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24900	100	2	0.40	37835100	1527	3.16	24750	24950	24700	32200	17400	24800	24775.82	5.88	114	26000	25400	25050	24450	24100	25225	24275	62	7400	500	18840	50	1	12400000	3088	16.14	1.43	12	0.01	1543.00	17383.00	29700	20230809	-16.16	13930	20230406	78.75	27150	-8.29	20240215	23200	7.33	20240117	29700	-16.16	20230809	13930	78.75	20230406	1.25	N	251970	500	62 억	729660	N	N	0	N	N
18	20240227	161006	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24800	-900	5	-3.50	1186504200	47565	116.08	25650	25650	24700	33400	18000	25700	24945.16	5.90	-3621	26600	26150	25800	25350	25000	25975	25175	62	7700	500	19530	50	1	12400000	3075	16.07	1.43	12	0.38	1543.00	17383.00	29700	20230809	-16.50	13930	20230406	78.03	27150	-8.66	20240215	23200	6.90	20240117	29700	-16.50	20230809	13930	78.03	20230406	1.25	N	251970	500	62 억	731643	N	N	0	N	N
19	20240227	151007	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24950	-750	5	-2.92	1129315200	45264	110.47	25650	25650	24700	33400	18000	25700	24949.52	5.90	-4102	26600	26150	25800	25350	25000	25975	25175	62	7700	500	19530	50	1	12400000	3094	16.17	1.44	12	0.37	1543.00	17383.00	29700	20230809	-15.99	13930	20230406	79.11	27150	-8.10	20240215	23200	7.54	20240117	29700	-15.99	20230809	13930	79.11	20230406	1.25	N	251970	500	62 억	731643	N	N	0	N	N
20	20240227	141004	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25150	-550	5	-2.14	827553350	33231	81.10	25650	25650	24700	33400	18000	25700	24903.05	5.90	-1389	26600	26150	25800	25350	25000	25975	25175	62	7700	500	19530	50	1	12400000	3119	16.30	1.45	12	0.27	1543.00	17383.00	29700	20230809	-15.32	13930	20230406	80.55	27150	-7.37	20240215	23200	8.41	20240117	29700	-15.32	20230809	13930	80.55	20230406	1.25	N	251970	500	62 억	731643	N	N	0	N	N
21	20240227	130926	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24750	-950	5	-3.70	656908650	26410	64.45	25650	25650	24700	33400	18000	25700	24873.48	5.90	-603	26600	26150	25800	25350	25000	25975	25175	62	7700	500	19530	50	1	12400000	3069	16.04	1.42	12	0.21	1543.00	17383.00	29700	20230809	-16.67	13930	20230406	77.67	27150	-8.84	20240215	23200	6.68	20240117	29700	-16.67	20230809	13930	77.67	20230406	1.25	N	251970	500	62 억	731643	N	N	0	N	N
22	20240227	121008	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24700	-1000	5	-3.89	547554300	21994	53.68	25650	25650	24700	33400	18000	25700	24895.62	5.90	-590	26600	26150	25800	25350	25000	25975	25175	62	7700	500	19530	50	1	12400000	3063	16.01	1.42	12	0.18	1543.00	17383.00	29700	20230809	-16.84	13930	20230406	77.32	27150	-9.02	20240215	23200	6.47	20240117	29700	-16.84	20230809	13930	77.32	20230406	1.25	N	251970	500	62 억	731643	N	N	0	N	N
23	20240227	111008	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24750	-950	5	-3.70	449406400	18026	43.99	25650	25650	24700	33400	18000	25700	24931.01	5.90	-452	26600	26150	25800	25350	25000	25975	25175	62	7700	500	19530	50	1	12400000	3069	16.04	1.42	12	0.15	1543.00	17383.00	29700	20230809	-16.67	13930	20230406	77.67	27150	-8.84	20240215	23200	6.68	20240117	29700	-16.67	20230809	13930	77.67	20230406	1.25	N	251970	500	62 억	731643	N	N	0	N	N
24	20240227	101002	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24950	-750	5	-2.92	223981950	8948	21.84	25650	25650	24800	33400	18000	25700	25031.51	5.90	-608	26600	26150	25800	25350	25000	25975	25175	62	7700	500	19530	50	1	12400000	3094	16.17	1.44	12	0.07	1543.00	17383.00	29700	20230809	-15.99	13930	20230406	79.11	27150	-8.10	20240215	23200	7.54	20240117	29700	-15.99	20230809	13930	79.11	20230406	1.25	N	251970	500	62 억	731643	N	N	0	N	N
25	20240227	091007	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25350	-350	5	-1.36	3683900	145	0.35	25650	25650	25350	33400	18000	25700	25406.21	5.90	-68	26600	26150	25800	25350	25000	25975	25175	62	7700	500	19530	50	1	12400000	3143	16.43	1.46	12	0.00	1543.00	17383.00	29700	20230809	-14.65	13930	20230406	81.98	27150	-6.63	20240215	23200	9.27	20240117	29700	-14.65	20230809	13930	81.98	20230406	1.25	N	251970	500	62 억	731643	N	N	0	N	N
26	20240226	161002	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25700	-350	5	-1.34	1055874900	40974	96.81	25800	26250	25450	33850	18250	26050	25769.39	5.82	9871	26616	26332	25766	25482	24916	26475	25625	62	7800	500	19790	50	1	12400000	3187	16.66	1.48	12	0.33	1543.00	17383.00	29700	20230809	-13.47	13930	20230406	84.49	27150	-5.34	20240215	23200	10.78	20240117	29700	-13.47	20230809	13930	84.49	20230406	1.24	N	251970	500	62 억	721773	N	N	0	N	N
27	20240226	150957	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25800	-250	5	-0.96	979014100	37983	89.74	25800	26250	25450	33850	18250	26050	25775.06	5.82	9421	26616	26332	25766	25482	24916	26475	25625	62	7800	500	19790	50	1	12400000	3199	16.72	1.48	12	0.31	1543.00	17383.00	29700	20230809	-13.13	13930	20230406	85.21	27150	-4.97	20240215	23200	11.21	20240117	29700	-13.13	20230809	13930	85.21	20230406	1.24	N	251970	500	62 억	721773	N	N	0	N	N
28	20240226	141001	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25550	-500	5	-1.92	818390300	31704	74.91	25800	26250	25500	33850	18250	26050	25813.47	5.82	7555	26616	26332	25766	25482	24916	26475	25625	62	7800	500	19790	50	1	12400000	3168	16.56	1.47	12	0.26	1543.00	17383.00	29700	20230809	-13.97	13930	20230406	83.42	27150	-5.89	20240215	23200	10.13	20240117	29700	-13.97	20230809	13930	83.42	20230406	1.24	N	251970	500	62 억	721773	N	N	0	N	N
29	20240226	130954	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25700	-350	5	-1.34	678329950	26232	61.98	25800	26250	25600	33850	18250	26050	25858.87	5.82	6634	26616	26332	25766	25482	24916	26475	25625	62	7800	500	19790	50	1	12400000	3187	16.66	1.48	12	0.21	1543.00	17383.00	29700	20230809	-13.47	13930	20230406	84.49	27150	-5.34	20240215	23200	10.78	20240117	29700	-13.47	20230809	13930	84.49	20230406	1.24	N	251970	500	62 억	721773	N	N	0	N	N
30	20240226	120954	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25750	-300	5	-1.15	535647150	20694	48.89	25800	26250	25600	33850	18250	26050	25884.18	5.82	5238	26616	26332	25766	25482	24916	26475	25625	62	7800	500	19790	50	1	12400000	3193	16.69	1.48	12	0.17	1543.00	17383.00	29700	20230809	-13.30	13930	20230406	84.85	27150	-5.16	20240215	23200	10.99	20240117	29700	-13.30	20230809	13930	84.85	20230406	1.24	N	251970	500	62 억	721773	N	N	0	N	N
31	20240226	110952	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25750	-300	5	-1.15	418183750	16139	38.13	25800	26250	25600	33850	18250	26050	25911.38	5.82	3996	26616	26332	25766	25482	24916	26475	25625	62	7800	500	19790	50	1	12400000	3193	16.69	1.48	12	0.13	1543.00	17383.00	29700	20230809	-13.30	13930	20230406	84.85	27150	-5.16	20240215	23200	10.99	20240117	29700	-13.30	20230809	13930	84.85	20230406	1.24	N	251970	500	62 억	721773	N	N	0	N	N
32	20240226	100949	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25650	-400	5	-1.54	267239250	10317	24.38	25800	26250	25600	33850	18250	26050	25902.81	5.82	1183	26616	26332	25766	25482	24916	26475	25625	62	7800	500	19790	50	1	12400000	3181	16.62	1.48	12	0.08	1543.00	17383.00	29700	20230809	-13.64	13930	20230406	84.13	27150	-5.52	20240215	23200	10.56	20240117	29700	-13.64	20230809	13930	84.13	20230406	1.24	N	251970	500	62 억	721773	N	N	0	N	N
33	20240226	090949	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25800	-250	5	-0.96	18509400	717	1.69	25800	26050	25800	33850	18250	26050	25815.06	5.82	380	26616	26332	25766	25482	24916	26475	25625	62	7800	500	19790	50	1	12400000	3199	16.72	1.48	12	0.01	1543.00	17383.00	29700	20230809	-13.13	13930	20230406	85.21	27150	-4.97	20240215	23200	11.21	20240117	29700	-13.13	20230809	13930	85.21	20230406	1.24	N	251970	500	62 억	721773	N	N	0	N	N
34	20240223	160950	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26050	100	2	0.39	1083717900	42263	52.73	25850	26050	25200	33700	18200	25950	25641.85	5.77	5591	27016	26482	26066	25532	25116	26750	25800	62	7750	500	19720	50	1	12400000	3230	16.88	1.50	12	0.34	1543.00	17383.00	29700	20230809	-12.29	13930	20230406	87.01	27150	-4.05	20240215	23200	12.28	20240117	29700	-12.29	20230809	13930	87.01	20230406	1.23	N	251970	500	62 억	715937	N	N	155	N	N
35	20240223	150942	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25950	0	3	0.00	1055575950	41180	51.38	25850	26050	25200	33700	18200	25950	25633.22	5.77	5585	27016	26482	26066	25532	25116	26750	25800	62	7750	500	19720	50	1	12400000	3218	16.82	1.49	12	0.33	1543.00	17383.00	29700	20230809	-12.63	13930	20230406	86.29	27150	-4.42	20240215	23200	11.85	20240117	29700	-12.63	20230809	13930	86.29	20230406	1.23	N	251970	500	62 억	715937	N	N	155	N	N
36	20240223	140945	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25750	-200	5	-0.77	945781500	36923	46.07	25850	25900	25200	33700	18200	25950	25614.97	5.77	4775	27016	26482	26066	25532	25116	26750	25800	62	7750	500	19720	50	1	12400000	3193	16.69	1.48	12	0.30	1543.00	17383.00	29700	20230809	-13.30	13930	20230406	84.85	27150	-5.16	20240215	23200	10.99	20240117	29700	-13.30	20230809	13930	84.85	20230406	1.23	N	251970	500	62 억	715937	N	N	155	N	N
37	20240223	130942	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25800	-150	5	-0.58	802703550	31369	39.14	25850	25850	25200	33700	18200	25950	25589.07	5.77	2472	27016	26482	26066	25532	25116	26750	25800	62	7750	500	19720	50	1	12400000	3199	16.72	1.48	12	0.25	1543.00	17383.00	29700	20230809	-13.13	13930	20230406	85.21	27150	-4.97	20240215	23200	11.21	20240117	29700	-13.13	20230809	13930	85.21	20230406	1.23	N	251970	500	62 억	715937	N	N	155	N	N
38	20240223	120945	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25550	-400	5	-1.54	632312900	24734	30.86	25850	25850	25200	33700	18200	25950	25564.52	5.77	579	27016	26482	26066	25532	25116	26750	25800	62	7750	500	19720	50	1	12400000	3168	16.56	1.47	12	0.20	1543.00	17383.00	29700	20230809	-13.97	13930	20230406	83.42	27150	-5.89	20240215	23200	10.13	20240117	29700	-13.97	20230809	13930	83.42	20230406	1.23	N	251970	500	62 억	715937	N	N	155	N	N
39	20240223	110933	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25650	-300	5	-1.16	482659000	18898	23.58	25850	25850	25200	33700	18200	25950	25540.22	5.77	-559	27016	26482	26066	25532	25116	26750	25800	62	7750	500	19720	50	1	12400000	3181	16.62	1.48	12	0.15	1543.00	17383.00	29700	20230809	-13.64	13930	20230406	84.13	27150	-5.52	20240215	23200	10.56	20240117	29700	-13.64	20230809	13930	84.13	20230406	1.23	N	251970	500	62 억	715937	N	N	155	N	N
40	20240223	100940	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25550	-400	5	-1.54	271360850	10670	13.31	25850	25850	25200	33700	18200	25950	25432.13	5.77	-3433	27016	26482	26066	25532	25116	26750	25800	62	7750	500	19720	50	1	12400000	3168	16.56	1.47	12	0.09	1543.00	17383.00	29700	20230809	-13.97	13930	20230406	83.42	27150	-5.89	20240215	23200	10.13	20240117	29700	-13.97	20230809	13930	83.42	20230406	1.23	N	251970	500	62 억	715937	N	N	155	N	N
41	20240223	090942	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25350	-600	5	-2.31	35098050	1376	1.72	25850	25850	25300	33700	18200	25950	25507.30	5.77	-362	27016	26482	26066	25532	25116	26750	25800	62	7750	500	19720	50	1	12400000	3143	16.43	1.46	12	0.01	1543.00	17383.00	29700	20230809	-14.65	13930	20230406	81.98	27150	-6.63	20240215	23200	9.27	20240117	29700	-14.65	20230809	13930	81.98	20230406	1.23	N	251970	500	62 억	715937	N	N	155	N	N
42	20240222	160929	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25950	450	2	1.76	2094745800	80143	199.35	25850	26600	25650	33150	17850	25500	26137.62	5.70	-911	26066	25782	25216	24932	24366	25925	25075	62	7650	500	19380	50	1	12400000	3218	16.82	1.49	12	0.65	1543.00	17383.00	29700	20230809	-12.63	13930	20230406	86.29	27150	-4.42	20240215	23200	11.85	20240117	29700	-12.63	20230809	13930	86.29	20230406	1.21	N	251970	500	62 억	707130	N	N	155	N	N
43	20240222	150939	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25750	250	2	0.98	2050166150	78420	195.06	25850	26600	25650	33150	17850	25500	26143.43	5.70	-1070	26066	25782	25216	24932	24366	25925	25075	62	7650	500	19380	50	1	12400000	3193	16.69	1.48	12	0.63	1543.00	17383.00	29700	20230809	-13.30	13930	20230406	84.85	27150	-5.16	20240215	23200	10.99	20240117	29700	-13.30	20230809	13930	84.85	20230406	1.21	N	251970	500	62 억	707130	N	N	2	N	N
44	20240222	140936	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25750	250	2	0.98	1882708450	71909	178.86	25850	26600	25750	33150	17850	25500	26181.84	5.70	-3644	26066	25782	25216	24932	24366	25925	25075	62	7650	500	19380	50	1	12400000	3193	16.69	1.48	12	0.58	1543.00	17383.00	29700	20230809	-13.30	13930	20230406	84.85	27150	-5.16	20240215	23200	10.99	20240117	29700	-13.30	20230809	13930	84.85	20230406	1.21	N	251970	500	62 억	707130	N	N	2	N	N
45	20240222	130922	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25850	350	2	1.37	1753262100	66899	166.40	25850	26600	25800	33150	17850	25500	26207.62	5.70	-5189	26066	25782	25216	24932	24366	25925	25075	62	7650	500	19380	50	1	12400000	3205	16.75	1.49	12	0.54	1543.00	17383.00	29700	20230809	-12.96	13930	20230406	85.57	27150	-4.79	20240215	23200	11.42	20240117	29700	-12.96	20230809	13930	85.57	20230406	1.21	N	251970	500	62 억	707130	N	N	2	N	N
46	20240222	120934	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26100	600	2	2.35	1582525650	60342	150.09	25850	26600	25800	33150	17850	25500	26225.96	5.70	-5186	26066	25782	25216	24932	24366	25925	25075	62	7650	500	19380	50	1	12400000	3236	16.92	1.50	12	0.49	1543.00	17383.00	29700	20230809	-12.12	13930	20230406	87.37	27150	-3.87	20240215	23200	12.50	20240117	29700	-12.12	20230809	13930	87.37	20230406	1.21	N	251970	500	62 억	707130	N	N	2	N	N
47	20240222	110931	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26100	600	2	2.35	1037918350	39535	98.34	25850	26600	25800	33150	17850	25500	26253.19	5.70	2402	26066	25782	25216	24932	24366	25925	25075	62	7650	500	19380	50	1	12400000	3236	16.92	1.50	12	0.32	1543.00	17383.00	29700	20230809	-12.12	13930	20230406	87.37	27150	-3.87	20240215	23200	12.50	20240117	29700	-12.12	20230809	13930	87.37	20230406	1.21	N	251970	500	62 억	707130	N	N	2	N	N
48	20240222	100923	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26200	700	2	2.75	806216700	30710	76.39	25850	26600	25800	33150	17850	25500	26252.63	5.70	1596	26066	25782	25216	24932	24366	25925	25075	62	7650	500	19380	50	1	12400000	3249	16.98	1.51	12	0.25	1543.00	17383.00	29700	20230809	-11.78	13930	20230406	88.08	27150	-3.50	20240215	23200	12.93	20240117	29700	-11.78	20230809	13930	88.08	20230406	1.21	N	251970	500	62 억	707130	N	N	2	N	N
49	20240222	090940	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26050	550	2	2.16	253797200	9730	24.20	25850	26450	25800	33150	17850	25500	26084.11	5.70	1337	26066	25782	25216	24932	24366	25925	25075	62	7650	500	19380	50	1	12400000	3230	16.88	1.50	12	0.08	1543.00	17383.00	29700	20230809	-12.29	13930	20230406	87.01	27150	-4.05	20240215	23200	12.28	20240117	29700	-12.29	20230809	13930	87.01	20230406	1.21	N	251970	500	62 억	707130	N	N	2	N	N
50	20240221	160929	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25500	450	2	1.80	1006810000	40030	98.87	25000	25500	24650	32550	17550	25050	25151.38	5.68	1374	25816	25432	25116	24732	24416	25275	24575	62	7500	500	19030	50	1	12400000	3162	16.53	1.47	12	0.32	1543.00	17383.00	29700	20230809	-14.14	13930	20230406	83.06	27150	-6.08	20240215	23200	9.91	20240117	29700	-14.14	20230809	13930	83.06	20230406	1.15	N	251970	500	62 억	704417	N	N	2	N	N
51	20240221	150919	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25150	100	2	0.40	955023950	37979	93.81	25000	25500	24650	32550	17550	25050	25146.11	5.68	963	25816	25432	25116	24732	24416	25275	24575	62	7500	500	19030	50	1	12400000	3119	16.30	1.45	12	0.31	1543.00	17383.00	29700	20230809	-15.32	13930	20230406	80.55	27150	-7.37	20240215	23200	8.41	20240117	29700	-15.32	20230809	13930	80.55	20230406	1.15	N	251970	500	62 억	704417	N	N	6	N	N
52	20240221	140920	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25100	50	2	0.20	661530050	26277	64.90	25000	25500	24650	32550	17550	25050	25175.25	5.68	-2190	25816	25432	25116	24732	24416	25275	24575	62	7500	500	19030	50	1	12400000	3112	16.27	1.44	12	0.21	1543.00	17383.00	29700	20230809	-15.49	13930	20230406	80.19	27150	-7.55	20240215	23200	8.19	20240117	29700	-15.49	20230809	13930	80.19	20230406	1.15	N	251970	500	62 억	704417	N	N	6	N	N
53	20240221	130920	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25150	100	2	0.40	439041800	17481	43.18	25000	25500	24650	32550	17550	25050	25115.37	5.68	97	25816	25432	25116	24732	24416	25275	24575	62	7500	500	19030	50	1	12400000	3119	16.30	1.45	12	0.14	1543.00	17383.00	29700	20230809	-15.32	13930	20230406	80.55	27150	-7.37	20240215	23200	8.41	20240117	29700	-15.32	20230809	13930	80.55	20230406	1.15	N	251970	500	62 억	704417	N	N	6	N	N
54	20240221	120922	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25300	250	2	1.00	334555750	13327	32.92	25000	25500	24650	32550	17550	25050	25103.61	5.68	-636	25816	25432	25116	24732	24416	25275	24575	62	7500	500	19030	50	1	12400000	3137	16.40	1.46	12	0.11	1543.00	17383.00	29700	20230809	-14.81	13930	20230406	81.62	27150	-6.81	20240215	23200	9.05	20240117	29700	-14.81	20230809	13930	81.62	20230406	1.15	N	251970	500	62 억	704417	N	N	6	N	N
55	20240221	110928	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25100	50	2	0.20	240598100	9596	23.70	25000	25500	24650	32550	17550	25050	25072.75	5.68	-1207	25816	25432	25116	24732	24416	25275	24575	62	7500	500	19030	50	1	12400000	3112	16.27	1.44	12	0.08	1543.00	17383.00	29700	20230809	-15.49	13930	20230406	80.19	27150	-7.55	20240215	23200	8.19	20240117	29700	-15.49	20230809	13930	80.19	20230406	1.15	N	251970	500	62 억	704417	N	N	6	N	N
56	20240221	100920	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25050	0	3	0.00	104315750	4195	10.36	25000	25150	24650	32550	17550	25050	24866.69	5.68	-571	25816	25432	25116	24732	24416	25275	24575	62	7500	500	19030	50	1	12400000	3106	16.23	1.44	12	0.03	1543.00	17383.00	29700	20230809	-15.66	13930	20230406	79.83	27150	-7.73	20240215	23200	7.97	20240117	29700	-15.66	20230809	13930	79.83	20230406	1.15	N	251970	500	62 억	704417	N	N	6	N	N
57	20240221	090919	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25000	-50	5	-0.20	8804550	354	0.87	25000	25050	24800	32550	17550	25050	24871.61	5.68	-89	25816	25432	25116	24732	24416	25275	24575	62	7500	500	19030	50	1	12400000	3100	16.20	1.44	12	0.00	1543.00	17383.00	29700	20230809	-15.82	13930	20230406	79.47	27150	-7.92	20240215	23200	7.76	20240117	29700	-15.82	20230809	13930	79.47	20230406	1.15	N	251970	500	62 억	704417	N	N	6	N	N
58	20240220	160914	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25050	-250	5	-0.99	1014530950	40479	52.08	25250	25500	24800	32850	17750	25300	25063.21	5.63	6151	26533	25916	25383	24766	24233	25650	24500	62	7550	500	19220	50	1	12400000	3106	16.23	1.44	12	0.33	1543.00	17383.00	29700	20230809	-15.66	13930	20230406	79.83	27150	-7.73	20240215	23200	7.97	20240117	29700	-15.66	20230809	13930	79.83	20230406	1.16	N	251970	500	62 억	698560	N	N	6	N	N
59	20240220	150914	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24950	-350	5	-1.38	955095250	38104	49.03	25250	25500	24800	32850	17750	25300	25065.49	5.63	5990	26533	25916	25383	24766	24233	25650	24500	62	7550	500	19220	50	1	12400000	3094	16.17	1.44	12	0.31	1543.00	17383.00	29700	20230809	-15.99	13930	20230406	79.11	27150	-8.10	20240215	23200	7.54	20240117	29700	-15.99	20230809	13930	79.11	20230406	1.16	N	251970	500	62 억	698560	N	N	135	N	N
60	20240220	140912	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25050	-250	5	-0.99	752640550	29993	38.59	25250	25500	24800	32850	17750	25300	25093.87	5.63	3106	26533	25916	25383	24766	24233	25650	24500	62	7550	500	19220	50	1	12400000	3106	16.23	1.44	12	0.24	1543.00	17383.00	29700	20230809	-15.66	13930	20230406	79.83	27150	-7.73	20240215	23200	7.97	20240117	29700	-15.66	20230809	13930	79.83	20230406	1.16	N	251970	500	62 억	698560	N	N	135	N	N
61	20240220	130915	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25150	-150	5	-0.59	589213300	23470	30.20	25250	25500	24800	32850	17750	25300	25104.96	5.63	1182	26533	25916	25383	24766	24233	25650	24500	62	7550	500	19220	50	1	12400000	3119	16.30	1.45	12	0.19	1543.00	17383.00	29700	20230809	-15.32	13930	20230406	80.55	27150	-7.37	20240215	23200	8.41	20240117	29700	-15.32	20230809	13930	80.55	20230406	1.16	N	251970	500	62 억	698560	N	N	135	N	N
62	20240220	120908	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24850	-450	5	-1.78	427864200	17006	21.88	25250	25500	24800	32850	17750	25300	25159.60	5.63	-1279	26533	25916	25383	24766	24233	25650	24500	62	7550	500	19220	50	1	12400000	3081	16.10	1.43	12	0.14	1543.00	17383.00	29700	20230809	-16.33	13930	20230406	78.39	27150	-8.47	20240215	23200	7.11	20240117	29700	-16.33	20230809	13930	78.39	20230406	1.16	N	251970	500	62 억	698560	N	N	135	N	N
63	20240220	110909	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25100	-200	5	-0.79	280237650	11084	14.26	25250	25500	25100	32850	17750	25300	25283.08	5.63	-1362	26533	25916	25383	24766	24233	25650	24500	62	7550	500	19220	50	1	12400000	3112	16.27	1.44	12	0.09	1543.00	17383.00	29700	20230809	-15.49	13930	20230406	80.19	27150	-7.55	20240215	23200	8.19	20240117	29700	-15.49	20230809	13930	80.19	20230406	1.16	N	251970	500	62 억	698560	N	N	135	N	N
64	20240220	100903	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25250	-50	5	-0.20	182135900	7192	9.25	25250	25450	25100	32850	17750	25300	25324.79	5.63	-2569	26533	25916	25383	24766	24233	25650	24500	62	7550	500	19220	50	1	12400000	3131	16.36	1.45	12	0.06	1543.00	17383.00	29700	20230809	-14.98	13930	20230406	81.26	27150	-7.00	20240215	23200	8.84	20240117	29700	-14.98	20230809	13930	81.26	20230406	1.16	N	251970	500	62 억	698560	N	N	135	N	N
65	20240220	090919	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25300	0	3	0.00	4869450	193	0.25	25250	25300	25100	32850	17750	25300	25230.31	5.63	-19	26533	25916	25383	24766	24233	25650	24500	62	7550	500	19220	50	1	12400000	3137	16.40	1.46	12	0.00	1543.00	17383.00	29700	20230809	-14.81	13930	20230406	81.62	27150	-6.81	20240215	23200	9.05	20240117	29700	-14.81	20230809	13930	81.62	20230406	1.16	N	251970	500	62 억	698560	N	N	135	N	N
66	20240219	160914	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25300	-900	5	-3.44	1961393050	77653	111.47	25700	26000	24850	34050	18350	26200	25258.43	5.64	-1788	26833	26516	26033	25716	25233	26675	25875	62	7850	500	19910	50	1	12400000	3137	16.40	1.46	12	0.63	1543.00	17383.00	29700	20230809	-14.81	13930	20230406	81.62	27150	-6.81	20240215	23200	9.05	20240117	29700	-14.81	20230809	13930	81.62	20230406	1.10	N	251970	500	62 억	699912	N	N	135	N	N
67	20240219	150919	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25400	-800	5	-3.05	1917767950	75935	109.00	25700	26000	24850	34050	18350	26200	25255.39	5.64	-1201	26833	26516	26033	25716	25233	26675	25875	62	7850	500	19910	50	1	12400000	3150	16.46	1.46	12	0.61	1543.00	17383.00	29700	20230809	-14.48	13930	20230406	82.34	27150	-6.45	20240215	23200	9.48	20240117	29700	-14.48	20230809	13930	82.34	20230406	1.10	N	251970	500	62 억	699912	N	N	12	N	N
68	20240219	140918	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25100	-1100	5	-4.20	1460667250	57895	83.11	25700	26000	24850	34050	18350	26200	25229.59	5.64	-1502	26833	26516	26033	25716	25233	26675	25875	62	7850	500	19910	50	1	12400000	3112	16.27	1.44	12	0.47	1543.00	17383.00	29700	20230809	-15.49	13930	20230406	80.19	27150	-7.55	20240215	23200	8.19	20240117	29700	-15.49	20230809	13930	80.19	20230406	1.10	N	251970	500	62 억	699912	N	N	12	N	N
69	20240219	130916	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25350	-850	5	-3.24	989778900	39194	56.26	25700	26000	24850	34050	18350	26200	25253.33	5.64	-6106	26833	26516	26033	25716	25233	26675	25875	62	7850	500	19910	50	1	12400000	3143	16.43	1.46	12	0.32	1543.00	17383.00	29700	20230809	-14.65	13930	20230406	81.98	27150	-6.63	20240215	23200	9.27	20240117	29700	-14.65	20230809	13930	81.98	20230406	1.10	N	251970	500	62 억	699912	N	N	12	N	N
70	20240219	120915	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24950	-1250	5	-4.77	622634650	24633	35.36	25700	26000	24900	34050	18350	26200	25276.44	5.64	-6689	26833	26516	26033	25716	25233	26675	25875	62	7850	500	19910	50	1	12400000	3094	16.17	1.44	12	0.20	1543.00	17383.00	29700	20230809	-15.99	13930	20230406	79.11	27150	-8.10	20240215	23200	7.54	20240117	29700	-15.99	20230809	13930	79.11	20230406	1.10	N	251970	500	62 억	699912	N	N	12	N	N
71	20240219	110913	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25050	-1150	5	-4.39	484662400	19108	27.43	25700	26000	24950	34050	18350	26200	25364.37	5.64	-6626	26833	26516	26033	25716	25233	26675	25875	62	7850	500	19910	50	1	12400000	3106	16.23	1.44	12	0.15	1543.00	17383.00	29700	20230809	-15.66	13930	20230406	79.83	27150	-7.73	20240215	23200	7.97	20240117	29700	-15.66	20230809	13930	79.83	20230406	1.10	N	251970	500	62 억	699912	N	N	12	N	N
72	20240219	100909	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25450	-750	5	-2.86	158986700	6194	8.89	25700	26000	25450	34050	18350	26200	25667.86	5.64	-770	26833	26516	26033	25716	25233	26675	25875	62	7850	500	19910	50	1	12400000	3156	16.49	1.46	12	0.05	1543.00	17383.00	29700	20230809	-14.31	13930	20230406	82.70	27150	-6.26	20240215	23200	9.70	20240117	29700	-14.31	20230809	13930	82.70	20230406	1.10	N	251970	500	62 억	699912	N	N	12	N	N
73	20240219	090909	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25800	-400	5	-1.53	32749800	1271	1.82	25700	26000	25700	34050	18350	26200	25766.96	5.64	513	26833	26516	26033	25716	25233	26675	25875	62	7850	500	19910	50	1	12400000	3199	16.72	1.48	12	0.01	1543.00	17383.00	29700	20230809	-13.13	13930	20230406	85.21	27150	-4.97	20240215	23200	11.21	20240117	29700	-13.13	20230809	13930	85.21	20230406	1.10	N	251970	500	62 억	699912	N	N	12	N	N
74	20240216	160903	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26200	0	3	0.00	1815185300	69611	96.00	26000	26350	25550	34050	18350	26200	26076.13	5.63	5664	27633	26916	26433	25716	25233	26675	25475	62	7850	500	19910	50	1	12400000	3249	16.98	1.51	12	0.56	1543.00	17383.00	29700	20230809	-11.78	13930	20230406	88.08	27150	-3.50	20240215	23200	12.93	20240117	29700	-11.78	20230809	13930	88.08	20230406	1.09	N	251970	500	62 억	698444	N	N	12	N	N
75	20240216	150910	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26150	-50	5	-0.19	1751167900	67165	92.63	26000	26350	25550	34050	18350	26200	26072.63	5.63	6717	27633	26916	26433	25716	25233	26675	25475	62	7850	500	19910	50	1	12400000	3243	16.95	1.50	12	0.54	1543.00	17383.00	29700	20230809	-11.95	13930	20230406	87.72	27150	-3.68	20240215	23200	12.72	20240117	29700	-11.95	20230809	13930	87.72	20230406	1.09	N	251970	500	62 억	698444	N	N	206	N	N
76	20240216	140913	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26100	-100	5	-0.38	1324361200	50768	70.01	26000	26350	25550	34050	18350	26200	26086.53	5.63	3686	27633	26916	26433	25716	25233	26675	25475	62	7850	500	19910	50	1	12400000	3236	16.92	1.50	12	0.41	1543.00	17383.00	29700	20230809	-12.12	13930	20230406	87.37	27150	-3.87	20240215	23200	12.50	20240117	29700	-12.12	20230809	13930	87.37	20230406	1.09	N	251970	500	62 억	698444	N	N	206	N	N
77	20240216	130907	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26100	-100	5	-0.38	1102415800	42290	58.32	26000	26350	25550	34050	18350	26200	26068.00	5.63	2780	27633	26916	26433	25716	25233	26675	25475	62	7850	500	19910	50	1	12400000	3236	16.92	1.50	12	0.34	1543.00	17383.00	29700	20230809	-12.12	13930	20230406	87.37	27150	-3.87	20240215	23200	12.50	20240117	29700	-12.12	20230809	13930	87.37	20230406	1.09	N	251970	500	62 억	698444	N	N	206	N	N
78	20240216	120911	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26150	-50	5	-0.19	886164800	34018	46.91	26000	26350	25550	34050	18350	26200	26049.88	5.63	1547	27633	26916	26433	25716	25233	26675	25475	62	7850	500	19910	50	1	12400000	3243	16.95	1.50	12	0.27	1543.00	17383.00	29700	20230809	-11.95	13930	20230406	87.72	27150	-3.68	20240215	23200	12.72	20240117	29700	-11.95	20230809	13930	87.72	20230406	1.09	N	251970	500	62 억	698444	N	N	206	N	N
79	20240216	110917	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26200	0	3	0.00	601152850	23153	31.93	26000	26300	25550	34050	18350	26200	25964.36	5.63	444	27633	26916	26433	25716	25233	26675	25475	62	7850	500	19910	50	1	12400000	3249	16.98	1.51	12	0.19	1543.00	17383.00	29700	20230809	-11.78	13930	20230406	88.08	27150	-3.50	20240215	23200	12.93	20240117	29700	-11.78	20230809	13930	88.08	20230406	1.09	N	251970	500	62 억	698444	N	N	206	N	N
80	20240216	100911	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26100	-100	5	-0.38	311564150	12052	16.62	26000	26300	25550	34050	18350	26200	25851.66	5.63	-1811	27633	26916	26433	25716	25233	26675	25475	62	7850	500	19910	50	1	12400000	3236	16.92	1.50	12	0.10	1543.00	17383.00	29700	20230809	-12.12	13930	20230406	87.37	27150	-3.87	20240215	23200	12.50	20240117	29700	-12.12	20230809	13930	87.37	20230406	1.09	N	251970	500	62 억	698444	N	N	206	N	N
81	20240216	090903	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25900	-300	5	-1.15	21481900	832	1.15	26000	26000	25650	34050	18350	26200	25819.59	5.63	-47	27633	26916	26433	25716	25233	26675	25475	62	7850	500	19910	50	1	12400000	3212	16.79	1.49	12	0.01	1543.00	17383.00	29700	20230809	-12.79	13930	20230406	85.93	27150	-4.60	20240215	23200	11.64	20240117	29700	-12.79	20230809	13930	85.93	20230406	1.09	N	251970	500	62 억	698444	N	N	206	N	N
82	20240215	160902	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26200	150	2	0.58	1912999300	72322	211.50	26500	27150	25950	33850	18250	26050	26451.15	5.54	11874	26683	26366	25783	25466	24883	26525	25625	62	7800	500	19790	50	1	12400000	3249	16.98	1.51	12	0.58	1543.00	17383.00	29700	20230809	-11.78	13930	20230406	88.08	27150	-3.50	20240215	23200	12.93	20240117	29700	-11.78	20230809	13930	88.08	20230406	1.07	N	251970	500	62 억	686879	N	N	206	N	N
83	20240215	150907	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26100	50	2	0.19	1806847550	68257	199.62	26500	27150	25950	33850	18250	26050	26471.24	5.54	10739	26683	26366	25783	25466	24883	26525	25625	62	7800	500	19790	50	1	12400000	3236	16.92	1.50	12	0.55	1543.00	17383.00	29700	20230809	-12.12	13930	20230406	87.37	27150	-3.87	20240215	23200	12.50	20240117	29700	-12.12	20230809	13930	87.37	20230406	1.07	N	251970	500	62 억	686879	N	N	213	N	N
84	20240215	140901	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26050	0	3	0.00	1651721800	62296	182.18	26500	27150	26000	33850	18250	26050	26514.09	5.54	9367	26683	26366	25783	25466	24883	26525	25625	62	7800	500	19790	50	1	12400000	3230	16.88	1.50	12	0.50	1543.00	17383.00	29700	20230809	-12.29	13930	20230406	87.01	27150	-4.05	20240215	23200	12.28	20240117	29700	-12.29	20230809	13930	87.01	20230406	1.07	N	251970	500	62 억	686879	N	N	213	N	N
85	20240215	130841	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26050	0	3	0.00	1475181250	55520	162.37	26500	27150	26050	33850	18250	26050	26570.27	5.54	8548	26683	26366	25783	25466	24883	26525	25625	62	7800	500	19790	50	1	12400000	3230	16.88	1.50	12	0.45	1543.00	17383.00	29700	20230809	-12.29	13930	20230406	87.01	27150	-4.05	20240215	23200	12.28	20240117	29700	-12.29	20230809	13930	87.01	20230406	1.07	N	251970	500	62 억	686879	N	N	213	N	N
86	20240215	120903	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26100	50	2	0.19	1323047850	49686	145.31	26500	27150	26050	33850	18250	26050	26628.18	5.54	8338	26683	26366	25783	25466	24883	26525	25625	62	7800	500	19790	50	1	12400000	3236	16.92	1.50	12	0.40	1543.00	17383.00	29700	20230809	-12.12	13930	20230406	87.37	27150	-3.87	20240215	23200	12.50	20240117	29700	-12.12	20230809	13930	87.37	20230406	1.07	N	251970	500	62 억	686879	N	N	213	N	N
87	20240215	110856	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26350	300	2	1.15	1125524700	42149	123.26	26500	27150	26250	33850	18250	26050	26703.47	5.54	7240	26683	26366	25783	25466	24883	26525	25625	62	7800	500	19790	50	1	12400000	3267	17.08	1.52	12	0.34	1543.00	17383.00	29700	20230809	-11.28	13930	20230406	89.16	27150	-2.95	20240215	23200	13.58	20240117	29700	-11.28	20230809	13930	89.16	20230406	1.07	N	251970	500	62 억	686879	N	N	213	N	N
88	20240215	100856	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26650	600	2	2.30	874370750	32652	95.49	26500	27150	26250	33850	18250	26050	26778.47	5.54	4984	26683	26366	25783	25466	24883	26525	25625	62	7800	500	19790	50	1	12400000	3305	17.27	1.53	12	0.26	1543.00	17383.00	29700	20230809	-10.27	13930	20230406	91.31	27150	-1.84	20240215	23200	14.87	20240117	29700	-10.27	20230809	13930	91.31	20230406	1.07	N	251970	500	62 억	686879	N	N	213	N	N
89	20240215	090858	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26450	400	2	1.54	108591650	4100	11.99	26500	26700	26300	33850	18250	26050	26485.77	5.54	-483	26683	26366	25783	25466	24883	26525	25625	62	7800	500	19790	50	1	12400000	3280	17.14	1.52	12	0.03	1543.00	17383.00	29700	20230809	-10.94	13930	20230406	89.88	26700	-0.94	20240215	23200	14.01	20240117	29700	-10.94	20230809	13930	89.88	20230406	1.07	N	251970	500	62 억	686879	N	N	213	N	N
90	20240214	160852	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	26050	150	2	0.58	871069750	34141	118.23	25250	26100	25200	33650	18150	25900	25513.88	5.47	12507	26366	26132	25766	25532	25166	26250	25650	62	7750	500	19680	50	1	12400000	3230	16.88	1.50	12	0.28	1543.00	17383.00	29700	20230809	-12.29	13930	20230406	87.01	26350	-1.14	20240207	23200	12.28	20240117	29700	-12.29	20230809	13930	87.01	20230406	1.05	N	251970	500	62 억	678565	N	N	212	N	N
91	20240214	150854	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25650	-250	5	-0.97	739912450	29088	100.73	25250	25850	25200	33650	18150	25900	25437.03	5.47	10068	26366	26132	25766	25532	25166	26250	25650	62	7750	500	19680	50	1	12400000	3181	16.62	1.48	12	0.23	1543.00	17383.00	29700	20230809	-13.64	13930	20230406	84.13	26350	-2.66	20240207	23200	10.56	20240117	29700	-13.64	20230809	13930	84.13	20230406	1.05	N	251970	500	62 억	678565	N	N	14	N	N
92	20240214	140849	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25500	-400	5	-1.54	621712300	24474	84.76	25250	25850	25200	33650	18150	25900	25402.97	5.47	7515	26366	26132	25766	25532	25166	26250	25650	62	7750	500	19680	50	1	12400000	3162	16.53	1.47	12	0.20	1543.00	17383.00	29700	20230809	-14.14	13930	20230406	83.06	26350	-3.23	20240207	23200	9.91	20240117	29700	-14.14	20230809	13930	83.06	20230406	1.05	N	251970	500	62 억	678565	N	N	14	N	N
93	20240214	130853	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25350	-550	5	-2.12	500042300	19712	68.26	25250	25650	25200	33650	18150	25900	25367.41	5.47	5218	26366	26132	25766	25532	25166	26250	25650	62	7750	500	19680	50	1	12400000	3143	16.43	1.46	12	0.16	1543.00	17383.00	29700	20230809	-14.65	13930	20230406	81.98	26350	-3.80	20240207	23200	9.27	20240117	29700	-14.65	20230809	13930	81.98	20230406	1.05	N	251970	500	62 억	678565	N	N	14	N	N
94	20240214	120847	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25450	-450	5	-1.74	402449250	15875	54.98	25250	25650	25200	33650	18150	25900	25351.13	5.47	3605	26366	26132	25766	25532	25166	26250	25650	62	7750	500	19680	50	1	12400000	3156	16.49	1.46	12	0.13	1543.00	17383.00	29700	20230809	-14.31	13930	20230406	82.70	26350	-3.42	20240207	23200	9.70	20240117	29700	-14.31	20230809	13930	82.70	20230406	1.05	N	251970	500	62 억	678565	N	N	14	N	N
95	20240214	110851	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25300	-600	5	-2.32	280458400	11068	38.33	25250	25650	25200	33650	18150	25900	25339.57	5.47	604	26366	26132	25766	25532	25166	26250	25650	62	7750	500	19680	50	1	12400000	3137	16.40	1.46	12	0.09	1543.00	17383.00	29700	20230809	-14.81	13930	20230406	81.62	26350	-3.98	20240207	23200	9.05	20240117	29700	-14.81	20230809	13930	81.62	20230406	1.05	N	251970	500	62 억	678565	N	N	14	N	N
96	20240214	090842	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25550	-350	5	-1.35	20435700	803	2.78	25250	25650	25250	33650	18150	25900	25449.19	5.47	-21	26366	26132	25766	25532	25166	26250	25650	62	7750	500	19680	50	1	12400000	3168	16.56	1.47	12	0.01	1543.00	17383.00	29700	20230809	-13.97	13930	20230406	83.42	26350	-3.04	20240207	23200	10.13	20240117	29700	-13.97	20230809	13930	83.42	20230406	1.05	N	251970	500	62 억	678565	N	N	14	N	N
97	20240213	160841	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25900	150	2	0.58	740119550	28876	98.59	25750	26000	25400	33450	18050	25750	25630.95	5.46	1450	26383	26066	25433	25116	24483	26225	25275	62	7700	500	19570	50	1	12400000	3212	16.79	1.49	12	0.23	1543.00	17383.00	29700	20230809	-12.79	13930	20230406	85.93	26350	-1.71	20240207	23200	11.64	20240117	29700	-12.79	20230809	13930	85.93	20230406	1.01	N	251970	500	62 억	677545	N	N	14	N	N
98	20240213	150839	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25650	-100	5	-0.39	695834650	27154	92.71	25750	26000	25400	33450	18050	25750	25625.49	5.46	1340	26383	26066	25433	25116	24483	26225	25275	62	7700	500	19570	50	1	12400000	3181	16.62	1.48	12	0.22	1543.00	17383.00	29700	20230809	-13.64	13930	20230406	84.13	26350	-2.66	20240207	23200	10.56	20240117	29700	-13.64	20230809	13930	84.13	20230406	1.01	N	251970	500	62 억	677545	N	N	49	N	N
99	20240213	140848	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25650	-100	5	-0.39	542817800	21180	72.32	25750	25900	25400	33450	18050	25750	25628.79	5.46	711	26383	26066	25433	25116	24483	26225	25275	62	7700	500	19570	50	1	12400000	3181	16.62	1.48	12	0.17	1543.00	17383.00	29700	20230809	-13.64	13930	20230406	84.13	26350	-2.66	20240207	23200	10.56	20240117	29700	-13.64	20230809	13930	84.13	20230406	1.01	N	251970	500	62 억	677545	N	N	49	N	N
100	20240213	130837	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25400	-350	5	-1.36	479191900	18695	63.83	25750	25900	25400	33450	18050	25750	25632.09	5.46	329	26383	26066	25433	25116	24483	26225	25275	62	7700	500	19570	50	1	12400000	3150	16.46	1.46	12	0.15	1543.00	17383.00	29700	20230809	-14.48	13930	20230406	82.34	26350	-3.61	20240207	23200	9.48	20240117	29700	-14.48	20230809	13930	82.34	20230406	1.01	N	251970	500	62 억	677545	N	N	49	N	N
101	20240213	120847	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25650	-100	5	-0.39	436075100	17009	58.07	25750	25900	25400	33450	18050	25750	25637.90	5.46	-26	26383	26066	25433	25116	24483	26225	25275	62	7700	500	19570	50	1	12400000	3181	16.62	1.48	12	0.14	1543.00	17383.00	29700	20230809	-13.64	13930	20230406	84.13	26350	-2.66	20240207	23200	10.56	20240117	29700	-13.64	20230809	13930	84.13	20230406	1.01	N	251970	500	62 억	677545	N	N	49	N	N
102	20240213	110909	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25550	-200	5	-0.78	288528050	11254	38.43	25750	25900	25500	33450	18050	25750	25637.82	5.46	408	26383	26066	25433	25116	24483	26225	25275	62	7700	500	19570	50	1	12400000	3168	16.56	1.47	12	0.09	1543.00	17383.00	29700	20230809	-13.97	13930	20230406	83.42	26350	-3.04	20240207	23200	10.13	20240117	29700	-13.97	20230809	13930	83.42	20230406	1.01	N	251970	500	62 억	677545	N	N	49	N	N
103	20240213	100723	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25650	-100	5	-0.39	198317600	7736	26.41	25750	25900	25500	33450	18050	25750	25635.68	5.46	865	26383	26066	25433	25116	24483	26225	25275	62	7700	500	19570	50	1	12400000	3181	16.62	1.48	12	0.06	1543.00	17383.00	29700	20230809	-13.64	13930	20230406	84.13	26350	-2.66	20240207	23200	10.56	20240117	29700	-13.64	20230809	13930	84.13	20230406	1.01	N	251970	500	62 억	677545	N	N	49	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History